Cotizacion histórica de ALD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 02/01/2016 | 42.43 | 42.83 | 42.43 | 42.73 | 42.73 | 0.00 | 8,370.00 |
| 01/29/2016 | 42.65 | 42.80 | 42.63 | 42.80 | 42.80 | 0.00 | 1,384.00 |
| 01/28/2016 | 42.56 | 42.67 | 42.45 | 42.50 | 42.50 | 0.00 | 5,983.00 |
| 01/27/2016 | 42.46 | 42.58 | 42.46 | 42.54 | 42.54 | 0.00 | 6,520.00 |
| 01/25/2016 | 42.39 | 42.52 | 42.20 | 42.50 | 42.50 | 0.00 | 1,622.00 |
| 01/22/2016 | 42.40 | 42.64 | 42.40 | 42.40 | 42.40 | 0.00 | 4,507.00 |
| 01/21/2016 | 42.02 | 42.45 | 42.02 | 42.45 | 42.45 | 0.00 | 2,305.00 |
| 01/20/2016 | 42.13 | 42.21 | 42.03 | 42.04 | 42.04 | 0.00 | 11,861.00 |
| 01/19/2016 | 42.13 | 42.43 | 42.13 | 42.17 | 42.17 | 0.00 | 3,552.00 |
| 01/15/2016 | 42.36 | 42.36 | 42.07 | 42.16 | 42.16 | 0.00 | 16,094.00 |
| 01/14/2016 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | 0.00 | 1,126.00 |
| 01/13/2016 | 42.02 | 42.02 | 42.02 | 42.28 | 42.28 | 0.00 | 198.00 |
| 01/12/2016 | 42.09 | 42.47 | 42.09 | 42.29 | 42.29 | 0.00 | 681.00 |
| 01/08/2016 | 41.98 | 41.99 | 41.98 | 41.99 | 41.99 | 0.00 | 599.00 |
| 01/07/2016 | 42.55 | 42.68 | 42.12 | 42.68 | 42.68 | 0.00 | 3,132.00 |
| 01/06/2016 | 42.57 | 42.67 | 42.57 | 42.67 | 42.67 | 0.00 | 1,461.00 |
| 01/05/2016 | 42.86 | 43.01 | 42.59 | 42.91 | 42.91 | 0.00 | 28,474.00 |
| 01/04/2016 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00 | 472.00 |
| 12/31/2015 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.00 | 1,171.00 |
| 12/30/2015 | 43.05 | 43.05 | 42.64 | 42.89 | 42.89 | 0.00 | 3,522.00 |
| 12/29/2015 | 43.04 | 43.27 | 42.91 | 43.04 | 43.04 | 0.00 | 4,208.00 |
| 12/28/2015 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 0.00 | 369.00 |
| 12/24/2015 | 42.79 | 43.14 | 42.79 | 43.12 | 43.12 | 0.00 | 2,361.00 |
| 12/23/2015 | 42.63 | 43.42 | 42.63 | 43.27 | 43.27 | 0.00 | 10,630.00 |
| 12/22/2015 | 42.76 | 43.34 | 42.76 | 42.94 | 42.94 | 0.00 | 18,940.00 |
| 12/21/2015 | 42.70 | 42.95 | 42.61 | 42.63 | 42.63 | 0.00 | 7,116.00 |
| 12/18/2015 | 42.67 | 42.99 | 42.67 | 42.99 | 42.99 | 0.00 | 5,200.00 |
| 12/17/2015 | 42.94 | 42.95 | 42.36 | 42.95 | 42.95 | 0.00 | 2,634.00 |
| 12/16/2015 | 42.51 | 43.00 | 42.51 | 42.75 | 42.75 | 0.00 | 1,111.00 |
| 12/15/2015 | 42.66 | 42.91 | 42.66 | 42.70 | 42.70 | 0.00 | 2,595.00 |
| 12/14/2015 | 42.88 | 43.14 | 42.65 | 42.70 | 42.70 | 0.00 | 5,159.00 |
| 12/11/2015 | 42.75 | 42.90 | 42.54 | 42.72 | 42.72 | 0.00 | 4,043.00 |
| 12/10/2015 | 43.09 | 43.09 | 42.86 | 43.26 | 43.26 | 0.00 | 30,301.00 |
| 12/09/2015 | 43.00 | 43.11 | 42.90 | 43.00 | 43.00 | 0.00 | 55,222.00 |
| 12/08/2015 | 42.84 | 43.00 | 42.84 | 42.99 | 42.99 | 0.00 | 27,406.00 |
| 12/07/2015 | 43.03 | 43.03 | 42.85 | 42.85 | 42.85 | 0.00 | 471.00 |
| 12/04/2015 | 43.23 | 43.34 | 43.09 | 43.23 | 43.23 | 0.00 | 5,561.00 |
| 12/03/2015 | 43.29 | 43.33 | 43.15 | 43.15 | 43.15 | 0.00 | 13,144.00 |
| 12/02/2015 | 42.88 | 43.23 | 42.88 | 42.88 | 42.88 | 0.00 | 2,168.00 |
| 12/01/2015 | 43.21 | 43.38 | 43.21 | 43.38 | 43.38 | 0.00 | 1,841.00 |
| 11/30/2015 | 43.08 | 43.09 | 42.91 | 43.06 | 43.06 | 0.00 | 5,806.00 |
| 11/27/2015 | 42.99 | 42.99 | 42.84 | 42.84 | 42.84 | 0.00 | 692.00 |
| 11/25/2015 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.00 | 687.00 |
| 11/24/2015 | 43.18 | 43.30 | 43.17 | 43.30 | 43.30 | 0.00 | 1,122.00 |
| 11/23/2015 | 42.90 | 43.17 | 42.79 | 42.94 | 42.94 | 0.00 | 2,465.00 |
| 11/20/2015 | 43.05 | 43.24 | 43.05 | 43.17 | 43.17 | 0.00 | 1,744.00 |
| 11/19/2015 | 42.93 | 43.25 | 42.92 | 43.12 | 43.12 | 0.00 | 9,488.00 |
| 11/18/2015 | 42.81 | 42.82 | 42.66 | 42.82 | 42.82 | 0.00 | 1,191.00 |
| 11/17/2015 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 0.00 | 214.00 |
| 11/16/2015 | 42.72 | 42.89 | 42.72 | 42.88 | 42.88 | 0.00 | 2,219.00 |
| 11/12/2015 | 42.83 | 42.96 | 42.83 | 42.96 | 42.96 | 0.00 | 867.00 |
| 11/11/2015 | 42.80 | 42.90 | 42.73 | 42.83 | 42.83 | 0.00 | 7,484.00 |
| 11/10/2015 | 42.79 | 42.79 | 42.73 | 42.79 | 42.79 | 0.00 | 1,774.00 |
| 11/09/2015 | 42.93 | 42.93 | 42.77 | 42.79 | 42.79 | 0.00 | 12,209.00 |
| 11/06/2015 | 42.96 | 42.96 | 42.82 | 42.83 | 42.83 | 0.00 | 5,230.00 |
| 11/05/2015 | 43.43 | 43.53 | 43.36 | 43.36 | 43.36 | 0.00 | 2,649.00 |
| 11/04/2015 | 43.50 | 43.52 | 43.39 | 43.45 | 43.45 | 0.00 | 3,142.00 |
| 11/03/2015 | 43.69 | 43.73 | 43.69 | 43.70 | 43.70 | 0.00 | 2,129.00 |
| 11/02/2015 | 43.67 | 43.67 | 43.64 | 43.64 | 43.64 | 0.00 | 1,682.00 |
| 10/30/2015 | 43.64 | 43.71 | 43.63 | 43.67 | 43.67 | 0.00 | 42,088.00 |
| 10/29/2015 | 43.50 | 43.54 | 43.25 | 43.52 | 43.52 | 0.00 | 60,517.00 |
| 10/28/2015 | 43.47 | 43.58 | 43.47 | 43.58 | 43.58 | 0.00 | 1,290.00 |
| 10/26/2015 | 43.78 | 43.83 | 43.73 | 43.76 | 43.76 | 0.00 | 12,064.00 |
| 10/23/2015 | 44.05 | 44.05 | 43.82 | 43.89 | 43.89 | 0.00 | 2,563.00 |
| 10/22/2015 | 43.77 | 43.86 | 43.75 | 43.86 | 43.86 | 0.00 | 1,151.00 |
| 10/20/2015 | 44.08 | 44.08 | 43.80 | 43.94 | 43.94 | 0.00 | 1,638.00 |
| 10/19/2015 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 858.00 |
| 10/16/2015 | 44.02 | 44.24 | 44.02 | 44.18 | 44.18 | 0.00 | 521.00 |
| 10/15/2015 | 44.19 | 44.46 | 44.01 | 44.29 | 44.29 | 0.00 | 2,797.00 |
| 10/14/2015 | 44.01 | 44.26 | 43.82 | 44.15 | 44.15 | 0.00 | 34,079.00 |
| 10/13/2015 | 44.10 | 44.10 | 43.80 | 44.09 | 44.09 | 0.00 | 2,419.00 |
| 10/12/2015 | 43.77 | 44.10 | 43.77 | 43.87 | 43.87 | 0.00 | 1,982.00 |
| 10/09/2015 | 43.54 | 43.91 | 43.54 | 43.90 | 43.90 | 0.00 | 1,710.00 |
| 10/08/2015 | 42.96 | 43.51 | 42.96 | 43.51 | 43.51 | 0.00 | 897.00 |
| 10/07/2015 | 43.39 | 43.46 | 43.39 | 43.43 | 43.43 | 0.00 | 11,936.00 |
| 10/06/2015 | 43.18 | 43.18 | 42.66 | 43.00 | 43.00 | 0.00 | 2,164.00 |
| 10/05/2015 | 42.81 | 42.95 | 42.81 | 42.95 | 42.95 | 0.00 | 3,716.00 |
| 10/02/2015 | 42.89 | 42.89 | 42.38 | 42.65 | 42.65 | 0.00 | 3,769.00 |
| 10/01/2015 | 42.41 | 42.46 | 42.29 | 42.45 | 42.45 | 0.00 | 15,718.00 |
| 09/30/2015 | 42.30 | 42.41 | 42.30 | 42.41 | 42.41 | 0.00 | 7,688.00 |
| 09/29/2015 | 42.31 | 42.36 | 42.01 | 42.06 | 42.06 | 0.00 | 5,297.00 |
| 09/28/2015 | 42.31 | 42.31 | 41.83 | 42.02 | 42.02 | 0.00 | 3,675.00 |
| 09/25/2015 | 42.19 | 42.30 | 42.06 | 42.06 | 42.06 | 0.00 | 4,350.00 |
| 09/24/2015 | 42.39 | 42.39 | 41.95 | 41.95 | 41.95 | 0.00 | 13,331.00 |
| 09/23/2015 | 42.50 | 42.50 | 42.11 | 42.11 | 42.11 | 0.00 | 3,445.00 |
| 09/22/2015 | 42.29 | 42.69 | 42.29 | 42.69 | 42.69 | 0.00 | 1,535.00 |
| 09/21/2015 | 42.83 | 43.42 | 42.57 | 42.57 | 42.57 | 0.00 | 4,054.00 |
| 09/18/2015 | 43.15 | 43.20 | 42.62 | 43.13 | 43.13 | 0.00 | 29,626.00 |
| 09/17/2015 | 42.63 | 42.83 | 42.34 | 42.51 | 42.51 | 0.00 | 3,544.00 |
| 09/16/2015 | 42.71 | 42.73 | 42.58 | 42.58 | 42.58 | 0.00 | 6,075.00 |
| 09/15/2015 | 42.50 | 42.54 | 42.42 | 42.53 | 42.53 | 0.00 | 7,115.00 |
| 09/14/2015 | 42.20 | 42.46 | 42.19 | 42.45 | 42.45 | 0.00 | 10,385.00 |
| 09/11/2015 | 42.33 | 42.33 | 42.24 | 42.24 | 42.24 | 0.00 | 3,323.00 |
| 09/10/2015 | 42.31 | 42.34 | 42.20 | 42.20 | 42.20 | 0.00 | 17,658.00 |
| 09/09/2015 | 42.22 | 42.22 | 42.00 | 42.22 | 42.22 | 0.00 | 1,121.00 |
| 09/08/2015 | 42.28 | 42.35 | 42.28 | 42.30 | 42.30 | 0.00 | 1,736.00 |
| 09/04/2015 | 42.15 | 42.42 | 42.08 | 42.09 | 42.09 | 0.00 | 7,839.00 |
| 09/03/2015 | 42.45 | 42.46 | 42.31 | 42.46 | 42.46 | 0.00 | 5,160.00 |
| 09/02/2015 | 42.41 | 42.42 | 42.41 | 42.41 | 42.41 | 0.00 | 387.00 |
| 09/01/2015 | 42.43 | 42.48 | 42.43 | 42.43 | 42.43 | 0.00 | 695.00 |
| 08/31/2015 | 42.62 | 42.93 | 42.54 | 42.58 | 42.58 | 0.00 | 2,349.00 |
| 08/28/2015 | 42.87 | 43.07 | 42.73 | 42.78 | 42.78 | 0.00 | 4,711.00 |
| 08/27/2015 | 42.80 | 43.03 | 42.80 | 42.88 | 42.88 | 0.00 | 17,906.00 |
| 08/26/2015 | 42.60 | 42.62 | 42.40 | 42.60 | 42.60 | 0.00 | 4,100.00 |
| 08/25/2015 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.00 | 200.00 |
| 08/24/2015 | 42.37 | 42.93 | 42.37 | 42.42 | 42.42 | 0.00 | 8,541.00 |
| 08/21/2015 | 43.15 | 43.39 | 43.06 | 43.06 | 43.06 | 0.00 | 1,936.00 |
| 08/20/2015 | 43.51 | 43.51 | 43.17 | 43.34 | 43.34 | 0.00 | 4,078.00 |
| 08/19/2015 | 43.28 | 43.46 | 43.25 | 43.30 | 43.30 | 0.00 | 5,638.00 |
| 08/18/2015 | 43.34 | 43.48 | 43.29 | 43.36 | 43.36 | 0.00 | 82,153.00 |
| 08/17/2015 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.00 | 235.00 |
| 08/14/2015 | 43.60 | 43.65 | 43.40 | 43.65 | 43.65 | 0.00 | 102,209.00 |
| 08/13/2015 | 43.46 | 43.60 | 43.46 | 43.50 | 43.50 | 0.00 | 16,752.00 |
| 08/12/2015 | 43.19 | 43.73 | 43.19 | 43.62 | 43.62 | 0.00 | 7,278.00 |
| 08/11/2015 | 43.74 | 43.84 | 43.71 | 43.71 | 43.71 | 0.00 | 2,856.00 |
| 08/10/2015 | 44.00 | 44.19 | 44.00 | 44.19 | 44.19 | 0.00 | 855.00 |
| 08/07/2015 | 44.16 | 44.36 | 43.99 | 44.36 | 44.36 | 0.00 | 584.00 |
| 08/06/2015 | 44.20 | 44.20 | 44.02 | 44.19 | 44.19 | 0.00 | 1,537.00 |
| 08/05/2015 | 44.19 | 44.48 | 44.19 | 44.46 | 44.46 | 0.00 | 671.00 |
| 08/04/2015 | 44.30 | 44.73 | 44.30 | 44.62 | 44.62 | 0.00 | 439.00 |
| 08/03/2015 | 44.48 | 44.52 | 44.16 | 44.20 | 44.20 | 0.00 | 5,888.00 |
| 07/31/2015 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.00 | 211.00 |
| 07/30/2015 | 44.48 | 44.55 | 44.48 | 44.48 | 44.48 | 0.00 | 2,192.00 |
| 07/29/2015 | 44.69 | 44.69 | 44.49 | 44.51 | 44.51 | 0.00 | 3,532.00 |
| 07/28/2015 | 44.67 | 44.67 | 44.45 | 44.48 | 44.48 | 0.00 | 1,389.00 |
| 07/27/2015 | 44.37 | 44.69 | 44.29 | 44.32 | 44.32 | 0.00 | 11,382.00 |
| 07/24/2015 | 44.36 | 44.46 | 44.36 | 44.39 | 44.39 | 0.00 | 17,864.00 |
| 07/23/2015 | 44.55 | 44.75 | 44.52 | 44.52 | 44.52 | 0.00 | 972.00 |
| 07/21/2015 | 44.61 | 44.87 | 44.61 | 44.77 | 44.77 | 0.00 | 5,363.00 |
| 07/20/2015 | 44.81 | 45.13 | 44.80 | 44.80 | 44.80 | 0.00 | 4,534.00 |
| 07/17/2015 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.00 | 116.00 |
| 07/16/2015 | 44.92 | 45.15 | 44.92 | 44.97 | 44.97 | 0.00 | 1,502.00 |
| 07/15/2015 | 44.83 | 44.84 | 44.82 | 44.84 | 44.84 | 0.00 | 2,125.00 |
| 07/14/2015 | 45.27 | 45.34 | 45.13 | 45.13 | 45.13 | 0.00 | 3,061.00 |
| 07/13/2015 | 45.30 | 45.30 | 44.82 | 44.94 | 44.94 | 0.00 | 8,475.00 |
| 07/10/2015 | 45.20 | 45.20 | 44.87 | 44.87 | 44.87 | 0.00 | 1,927.00 |
| 07/09/2015 | 45.14 | 45.27 | 45.02 | 45.11 | 45.11 | 0.00 | 34,105.00 |
| 07/08/2015 | 44.95 | 45.12 | 44.95 | 45.12 | 45.12 | 0.00 | 1,356.00 |
| 07/07/2015 | 45.27 | 45.27 | 44.94 | 44.94 | 44.94 | 0.00 | 976.00 |
| 07/06/2015 | 45.18 | 45.18 | 45.05 | 45.05 | 45.05 | 0.00 | 488.00 |
| 07/02/2015 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.00 | 449.00 |
| 07/01/2015 | 45.42 | 45.44 | 45.39 | 45.39 | 45.39 | 0.00 | 1,044.00 |
| 06/30/2015 | 45.16 | 45.49 | 45.16 | 45.33 | 45.33 | 0.00 | 51,179.00 |
| 06/29/2015 | 45.20 | 45.54 | 45.20 | 45.34 | 45.34 | 0.00 | 1,502.00 |
| 06/26/2015 | 45.25 | 45.25 | 45.24 | 45.30 | 45.30 | 0.00 | 725.00 |
| 06/25/2015 | 45.56 | 45.61 | 45.50 | 45.50 | 45.50 | 0.00 | 1,063.00 |
| 06/24/2015 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.00 | 278.00 |
| 06/23/2015 | 45.84 | 45.89 | 45.60 | 45.63 | 45.63 | 0.00 | 7,034.00 |
| 06/22/2015 | 45.89 | 46.05 | 45.87 | 45.89 | 45.89 | 0.00 | 6,240.00 |
| 06/19/2015 | 46.40 | 46.40 | 45.84 | 45.84 | 45.84 | 0.00 | 809.00 |
| 06/18/2015 | 45.84 | 46.01 | 45.78 | 45.98 | 45.98 | 0.00 | 21,597.00 |
| 06/16/2015 | 45.50 | 45.59 | 45.44 | 45.59 | 45.59 | 0.00 | 2,314.00 |
| 06/15/2015 | 45.44 | 45.46 | 45.44 | 45.46 | 45.46 | 0.00 | 424.00 |
| 06/12/2015 | 45.42 | 45.51 | 45.42 | 45.51 | 45.51 | 0.00 | 2,001.00 |
| 06/11/2015 | 45.60 | 45.60 | 45.44 | 45.59 | 45.59 | 0.00 | 14,315.00 |
| 06/10/2015 | 45.69 | 45.75 | 45.41 | 45.74 | 45.74 | 0.00 | 3,457.00 |
| 06/09/2015 | 45.31 | 45.42 | 45.31 | 45.42 | 45.42 | 0.00 | 601.00 |
| 06/08/2015 | 45.41 | 45.41 | 45.34 | 45.36 | 45.36 | 0.00 | 798.00 |
| 06/05/2015 | 45.45 | 45.46 | 45.16 | 45.16 | 45.16 | 0.00 | 1,574.00 |
| 06/04/2015 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.00 | 331.00 |
| 06/03/2015 | 46.10 | 46.16 | 45.91 | 46.16 | 46.16 | 0.00 | 6,243.00 |
| 06/02/2015 | 45.77 | 46.06 | 45.77 | 46.06 | 46.06 | 0.00 | 1,210.00 |
| 06/01/2015 | 45.98 | 46.00 | 45.85 | 45.87 | 45.87 | 0.00 | 2,268.00 |
| 05/29/2015 | 45.97 | 46.03 | 45.94 | 45.94 | 45.94 | 0.00 | 4,409.00 |
| 05/28/2015 | 46.08 | 46.08 | 45.94 | 46.02 | 46.02 | 0.00 | 1,485.00 |
| 05/27/2015 | 45.82 | 46.17 | 45.82 | 46.07 | 46.07 | 0.00 | 19,517.00 |
| 05/26/2015 | 45.81 | 46.10 | 45.81 | 46.05 | 46.05 | 0.00 | 2,065.00 |
| 05/22/2015 | 46.41 | 46.43 | 46.41 | 46.41 | 46.41 | 0.00 | 1,485.00 |
| 05/21/2015 | 46.52 | 46.61 | 46.52 | 46.61 | 46.61 | 0.00 | 968.00 |
| 05/20/2015 | 46.42 | 46.57 | 46.41 | 46.51 | 46.51 | 0.00 | 2,152.00 |
| 05/19/2015 | 46.58 | 46.63 | 46.52 | 46.63 | 46.63 | 0.00 | 2,264.00 |
| 05/18/2015 | 46.89 | 46.91 | 46.75 | 46.75 | 46.75 | 0.00 | 3,509.00 |
| 05/15/2015 | 46.84 | 47.01 | 46.64 | 47.00 | 47.00 | 0.00 | 6,676.00 |
| 05/14/2015 | 46.86 | 46.92 | 46.81 | 46.88 | 46.88 | 0.00 | 2,306.00 |
| 05/13/2015 | 46.51 | 46.76 | 46.51 | 46.76 | 46.76 | 0.00 | 3,066.00 |
| 05/12/2015 | 46.41 | 46.47 | 46.33 | 46.47 | 46.47 | 0.00 | 1,418.00 |
| 05/11/2015 | 46.24 | 46.51 | 46.24 | 46.47 | 46.47 | 0.00 | 2,902.00 |
| 05/08/2015 | 46.48 | 46.74 | 46.48 | 46.62 | 46.62 | 0.00 | 9,328.00 |
| 05/07/2015 | 46.28 | 46.56 | 46.28 | 46.45 | 46.45 | 0.00 | 22,057.00 |
| 05/06/2015 | 47.35 | 47.35 | 46.82 | 46.92 | 46.92 | 0.00 | 3,045.00 |
| 05/05/2015 | 46.71 | 46.83 | 46.71 | 46.82 | 46.82 | 0.00 | 34,581.00 |
| 05/04/2015 | 46.85 | 46.86 | 46.82 | 46.85 | 46.85 | 0.00 | 2,205.00 |
| 05/01/2015 | 47.00 | 47.04 | 46.93 | 46.93 | 46.93 | 0.00 | 2,500.00 |
| 04/30/2015 | 47.03 | 47.16 | 47.03 | 47.08 | 47.08 | 0.00 | 8,835.00 |
| 04/29/2015 | 47.40 | 47.55 | 47.34 | 47.34 | 47.34 | 0.00 | 14,972.00 |
| 04/28/2015 | 47.43 | 47.54 | 47.35 | 47.47 | 47.47 | 0.00 | 6,059.00 |
| 04/27/2015 | 47.16 | 47.40 | 47.09 | 47.09 | 47.09 | 0.00 | 21,698.00 |
| 04/24/2015 | 47.05 | 47.10 | 47.02 | 47.05 | 47.05 | 0.00 | 2,825.00 |
| 04/23/2015 | 46.91 | 47.11 | 46.91 | 46.97 | 46.97 | 0.00 | 18,495.00 |
| 04/22/2015 | 47.08 | 47.08 | 46.92 | 46.92 | 46.92 | 0.00 | 8,679.00 |
| 04/21/2015 | 46.89 | 46.89 | 46.84 | 46.84 | 46.84 | 0.00 | 701.00 |
| 04/20/2015 | 47.06 | 47.06 | 46.89 | 46.98 | 46.98 | 0.00 | 1,465.00 |
| 04/17/2015 | 47.17 | 47.17 | 46.99 | 47.15 | 47.15 | 0.00 | 1,663.00 |
| 04/16/2015 | 47.00 | 47.15 | 46.80 | 47.12 | 47.12 | 0.00 | 12,244.00 |
| 04/15/2015 | 46.53 | 46.80 | 46.53 | 46.73 | 46.73 | 0.00 | 2,942.00 |
| 04/14/2015 | 46.73 | 46.78 | 46.59 | 46.64 | 46.64 | 0.00 | 1,932.00 |
| 04/13/2015 | 46.73 | 46.73 | 46.38 | 46.49 | 46.49 | 0.00 | 4,459.00 |
| 04/10/2015 | 46.70 | 46.82 | 46.70 | 46.82 | 46.82 | 0.00 | 1,672.00 |
| 04/09/2015 | 46.79 | 46.88 | 46.74 | 46.88 | 46.88 | 0.00 | 2,363.00 |
| 04/08/2015 | 46.91 | 47.00 | 46.70 | 46.81 | 46.81 | 0.00 | 3,108.00 |
| 04/07/2015 | 46.87 | 46.87 | 46.63 | 46.63 | 46.63 | 0.00 | 2,922.00 |
| 04/06/2015 | 46.65 | 46.97 | 46.65 | 46.77 | 46.77 | 0.00 | 7,084.00 |
| 04/02/2015 | 46.54 | 46.67 | 46.52 | 46.61 | 46.61 | 0.00 | 3,514.00 |
| 04/01/2015 | 46.44 | 46.50 | 46.36 | 46.44 | 46.44 | 0.00 | 1,725.00 |
| 03/31/2015 | 46.36 | 46.56 | 46.23 | 46.48 | 46.48 | 0.00 | 1,587.00 |
| 03/30/2015 | 46.41 | 46.43 | 46.19 | 46.20 | 46.20 | 0.00 | 8,888.00 |
| 03/27/2015 | 46.62 | 46.69 | 46.42 | 46.50 | 46.50 | 0.00 | 5,473.00 |
| 03/26/2015 | 46.75 | 46.75 | 46.53 | 46.60 | 46.60 | 0.00 | 3,004.00 |
| 03/25/2015 | 46.73 | 46.73 | 46.54 | 46.66 | 46.66 | 0.00 | 5,137.00 |
| 03/24/2015 | 46.60 | 46.76 | 46.60 | 46.75 | 46.75 | 0.00 | 2,885.00 |
| 03/23/2015 | 46.42 | 46.73 | 46.37 | 46.49 | 46.49 | 0.00 | 20,700.00 |
| 03/20/2015 | 46.00 | 46.31 | 46.00 | 46.18 | 46.18 | 0.00 | 7,853.00 |
| 03/19/2015 | 45.90 | 45.99 | 45.83 | 45.85 | 45.85 | 0.00 | 8,858.00 |
| 03/18/2015 | 45.86 | 46.09 | 45.72 | 46.08 | 46.08 | 0.00 | 60,482.00 |
| 03/17/2015 | 45.65 | 45.89 | 45.65 | 45.86 | 45.86 | 0.00 | 4,175.00 |
| 03/16/2015 | 45.79 | 45.84 | 45.72 | 45.82 | 45.82 | 0.00 | 9,811.00 |
| 03/13/2015 | 45.67 | 45.67 | 45.50 | 45.53 | 45.53 | 0.00 | 6,942.00 |
| 03/12/2015 | 46.13 | 46.32 | 45.86 | 45.88 | 45.88 | 0.00 | 30,012.00 |
| 03/11/2015 | 45.62 | 45.81 | 45.56 | 45.62 | 45.62 | 0.00 | 27,598.00 |
| 03/10/2015 | 45.57 | 45.90 | 45.57 | 45.64 | 45.64 | 0.00 | 7,650.00 |
| 03/09/2015 | 46.21 | 46.21 | 45.99 | 46.01 | 46.01 | 0.00 | 52,822.00 |
| 03/06/2015 | 46.39 | 46.39 | 46.03 | 46.08 | 46.08 | 0.00 | 59,046.00 |
| 03/05/2015 | 46.43 | 46.45 | 46.33 | 46.36 | 46.36 | 0.00 | 2,111.00 |
| 03/04/2015 | 46.64 | 46.66 | 46.52 | 46.52 | 46.52 | 0.00 | 32,464.00 |
| 03/03/2015 | 46.73 | 46.73 | 46.56 | 46.58 | 46.58 | 0.00 | 33,049.00 |
| 03/02/2015 | 46.74 | 46.91 | 46.53 | 46.55 | 46.55 | 0.00 | 26,452.00 |
| 02/27/2015 | 46.71 | 46.83 | 46.61 | 46.83 | 46.83 | 0.00 | 5,983.00 |
| 02/26/2015 | 46.86 | 46.86 | 46.69 | 46.72 | 46.72 | 0.00 | 41,740.00 |
| 02/25/2015 | 46.38 | 46.81 | 46.28 | 46.69 | 46.69 | 0.00 | 33,137.00 |
| 02/24/2015 | 46.36 | 46.68 | 46.36 | 46.55 | 46.55 | 0.00 | 62,145.00 |
| 02/23/2015 | 46.45 | 46.61 | 46.29 | 46.45 | 46.45 | 0.00 | 80,825.00 |
| 02/20/2015 | 46.58 | 46.80 | 46.38 | 46.59 | 46.59 | 0.00 | 10,511.00 |
| 02/19/2015 | 46.55 | 46.68 | 46.52 | 46.56 | 46.56 | 0.00 | 23,109.00 |
| 02/18/2015 | 46.49 | 46.77 | 46.39 | 46.72 | 46.72 | 0.00 | 7,117.00 |
| 02/17/2015 | 46.73 | 46.74 | 46.64 | 46.73 | 46.73 | 0.00 | 13,286.00 |
| 02/13/2015 | 46.63 | 46.85 | 46.58 | 46.77 | 46.77 | 0.00 | 138,670.00 |
| 02/12/2015 | 46.32 | 46.75 | 43.37 | 46.59 | 46.59 | 0.00 | 618,276.00 |
| 02/11/2015 | 46.78 | 46.78 | 46.52 | 46.56 | 46.56 | 0.00 | 35,803.00 |
| 02/10/2015 | 46.96 | 47.00 | 46.72 | 46.84 | 46.84 | 0.00 | 15,168.00 |
| 02/09/2015 | 47.02 | 47.07 | 46.94 | 47.07 | 47.07 | 0.00 | 8,921.00 |
| 02/06/2015 | 47.15 | 47.23 | 47.05 | 47.15 | 47.15 | 0.00 | 29,564.00 |
| 02/05/2015 | 47.00 | 47.27 | 47.00 | 47.18 | 47.18 | 0.00 | 6,282.00 |
| 02/04/2015 | 47.16 | 47.41 | 46.97 | 47.28 | 47.28 | 0.00 | 77,853.00 |
| 02/03/2015 | 47.07 | 47.35 | 47.00 | 47.13 | 47.13 | 0.00 | 10,020.00 |
| 02/02/2015 | 47.05 | 47.05 | 46.87 | 47.03 | 47.03 | 0.00 | 10,057.00 |
| 01/30/2015 | 46.74 | 46.94 | 46.57 | 46.73 | 46.73 | 0.00 | 10,235.00 |
| 01/29/2015 | 47.17 | 47.17 | 46.80 | 46.95 | 46.95 | 0.00 | 28,163.00 |
| 01/28/2015 | 47.48 | 47.48 | 46.78 | 47.02 | 47.02 | 0.00 | 26,511.00 |
| 01/27/2015 | 47.29 | 47.49 | 47.16 | 47.46 | 47.46 | 0.00 | 25,526.00 |
| 01/26/2015 | 46.99 | 47.38 | 46.99 | 47.38 | 47.38 | 0.00 | 21,248.00 |
| 01/23/2015 | 47.22 | 47.40 | 47.10 | 47.35 | 47.35 | 0.00 | 28,793.00 |
| 01/22/2015 | 47.11 | 47.48 | 47.11 | 47.42 | 47.42 | 0.00 | 17,151.00 |
| 01/21/2015 | 47.34 | 47.43 | 47.16 | 47.26 | 47.26 | 0.00 | 15,813.00 |
| 01/20/2015 | 47.32 | 47.32 | 47.14 | 47.25 | 47.25 | 0.00 | 16,196.00 |
| 01/16/2015 | 47.38 | 47.63 | 47.38 | 47.61 | 47.61 | 0.00 | 26,042.00 |
| 01/15/2015 | 47.43 | 47.46 | 47.24 | 47.38 | 47.38 | 0.00 | 11,205.00 |
| 01/14/2015 | 47.16 | 47.23 | 47.08 | 47.18 | 47.18 | 0.00 | 14,968.00 |
| 01/13/2015 | 47.11 | 47.26 | 47.05 | 47.06 | 47.06 | 0.00 | 39,334.00 |
| 01/12/2015 | 47.00 | 47.19 | 46.85 | 47.19 | 47.19 | 0.00 | 10,493.00 |
| 01/09/2015 | 47.00 | 47.17 | 46.98 | 47.14 | 47.14 | 0.00 | 15,200.00 |
| 01/08/2015 | 46.87 | 46.99 | 46.77 | 46.99 | 46.99 | 0.00 | 29,461.00 |
| 01/07/2015 | 46.72 | 46.91 | 46.68 | 46.91 | 46.91 | 0.00 | 15,057.00 |
| 01/06/2015 | 46.84 | 46.90 | 46.65 | 46.75 | 46.75 | 0.00 | 18,709.00 |
| 01/05/2015 | 46.57 | 46.80 | 46.51 | 46.79 | 46.79 | 0.00 | 15,680.00 |
| 01/02/2015 | 46.92 | 46.92 | 46.68 | 46.76 | 46.76 | 0.00 | 9,149.00 |
| 12/31/2014 | 47.02 | 47.20 | 46.86 | 46.93 | 46.93 | 0.00 | 13,422.00 |
| 12/30/2014 | 47.03 | 47.32 | 46.94 | 47.20 | 47.20 | 0.00 | 43,110.00 |
| 12/29/2014 | 46.48 | 46.93 | 46.48 | 46.88 | 46.88 | 0.00 | 29,787.00 |
| 12/23/2014 | 46.87 | 47.03 | 46.69 | 46.79 | 46.79 | 0.00 | 34,960.00 |
| 12/22/2014 | 47.10 | 47.10 | 46.82 | 47.10 | 47.10 | 0.00 | 18,219.00 |
| 12/19/2014 | 47.11 | 47.12 | 46.80 | 46.98 | 46.98 | 0.00 | 26,543.00 |
| 12/18/2014 | 47.47 | 47.54 | 46.98 | 47.26 | 47.26 | 0.00 | 50,137.00 |
| 12/17/2014 | 47.25 | 47.69 | 47.11 | 47.54 | 47.54 | 0.00 | 69,690.00 |
| 12/16/2014 | 47.38 | 47.43 | 47.00 | 47.04 | 47.04 | 0.00 | 28,801.00 |
| 12/15/2014 | 46.97 | 47.25 | 46.96 | 46.96 | 46.96 | 0.00 | 28,285.00 |
| 12/11/2014 | 47.44 | 47.51 | 47.25 | 47.25 | 47.25 | 0.00 | 26,508.00 |
| 12/10/2014 | 47.40 | 47.47 | 47.24 | 47.43 | 47.43 | 0.00 | 13,842.00 |
| 12/09/2014 | 47.13 | 47.39 | 47.13 | 47.35 | 47.35 | 0.00 | 14,732.00 |
| 12/08/2014 | 47.26 | 47.27 | 46.99 | 47.23 | 47.23 | 0.00 | 23,471.00 |
| 12/05/2014 | 47.33 | 47.35 | 47.07 | 47.21 | 47.21 | 0.00 | 12,195.00 |
| 12/04/2014 | 47.50 | 47.66 | 47.46 | 47.65 | 47.65 | 0.00 | 27,195.00 |
| 12/03/2014 | 47.73 | 47.82 | 47.49 | 47.65 | 47.65 | 0.00 | 15,088.00 |
| 12/02/2014 | 47.68 | 47.69 | 47.55 | 47.66 | 47.66 | 0.00 | 12,318.00 |
| 12/01/2014 | 47.79 | 47.84 | 47.72 | 47.72 | 47.72 | 0.00 | 6,950.00 |
| 11/28/2014 | 47.76 | 47.88 | 47.47 | 47.76 | 47.76 | 0.00 | 4,809.00 |
| 11/26/2014 | 47.79 | 47.95 | 47.79 | 47.94 | 47.94 | 0.00 | 12,677.00 |
| 11/25/2014 | 47.83 | 48.02 | 47.77 | 47.91 | 47.91 | 0.00 | 11,972.00 |
| 11/24/2014 | 47.82 | 47.85 | 47.70 | 47.84 | 47.84 | 0.00 | 20,057.00 |
| 11/21/2014 | 47.72 | 47.94 | 47.70 | 47.85 | 47.85 | 0.00 | 33,555.00 |
| 11/20/2014 | 47.78 | 47.95 | 47.71 | 47.90 | 47.90 | 0.00 | 29,441.00 |
| 11/19/2014 | 47.76 | 47.87 | 47.62 | 47.81 | 47.81 | 0.00 | 14,919.00 |
| 11/18/2014 | 48.01 | 48.08 | 47.97 | 47.97 | 47.97 | 0.00 | 21,855.00 |
| 11/17/2014 | 47.86 | 48.03 | 47.81 | 47.92 | 47.92 | 0.00 | 29,189.00 |
| 11/14/2014 | 47.89 | 48.06 | 47.77 | 47.93 | 47.93 | 0.00 | 18,388.00 |
| 11/13/2014 | 48.00 | 48.03 | 47.91 | 47.94 | 47.94 | 0.00 | 2,133.00 |
| 11/12/2014 | 48.09 | 48.14 | 47.87 | 47.98 | 47.98 | 0.00 | 34,024.00 |
| 11/11/2014 | 47.75 | 48.07 | 47.75 | 47.98 | 47.98 | 0.00 | 15,552.00 |
| 11/10/2014 | 47.90 | 47.95 | 47.88 | 47.90 | 47.90 | 0.00 | 23,319.00 |
| 11/06/2014 | 47.76 | 47.92 | 47.73 | 47.92 | 47.92 | 0.00 | 23,808.00 |
| 11/05/2014 | 47.99 | 47.99 | 47.68 | 47.92 | 47.92 | 0.00 | 9,480.00 |
| 11/04/2014 | 48.05 | 48.22 | 48.00 | 48.15 | 48.15 | 0.00 | 17,239.00 |
| 11/03/2014 | 48.10 | 48.16 | 47.95 | 48.05 | 48.05 | 0.00 | 75,127.00 |
| 10/31/2014 | 48.38 | 48.38 | 48.06 | 48.21 | 48.21 | 0.00 | 11,751.00 |
| 10/30/2014 | 48.35 | 48.47 | 48.27 | 48.41 | 48.41 | 0.00 | 13,046.00 |
| 10/29/2014 | 48.62 | 48.66 | 48.26 | 48.50 | 48.50 | 0.00 | 32,764.00 |
| 10/28/2014 | 48.51 | 48.62 | 48.50 | 48.58 | 48.58 | 0.00 | 45,995.00 |
| 10/27/2014 | 48.36 | 48.40 | 48.16 | 48.35 | 48.35 | 0.00 | 72,203.00 |
| 10/24/2014 | 48.50 | 48.61 | 48.50 | 48.52 | 48.52 | 0.00 | 15,848.00 |
| 10/23/2014 | 48.62 | 48.62 | 48.39 | 48.49 | 48.49 | 0.00 | 6,656.00 |
| 10/22/2014 | 48.64 | 48.67 | 48.56 | 48.67 | 48.67 | 0.00 | 9,028.00 |
| 10/21/2014 | 48.62 | 48.68 | 48.53 | 48.53 | 48.53 | 0.00 | 11,087.00 |
| 10/20/2014 | 48.44 | 48.58 | 48.36 | 48.50 | 48.50 | 0.00 | 15,306.00 |
| 10/17/2014 | 48.22 | 48.53 | 48.22 | 48.52 | 48.52 | 0.00 | 26,517.00 |
| 10/16/2014 | 48.15 | 48.43 | 48.06 | 48.43 | 48.43 | 0.00 | 36,442.00 |
| 10/15/2014 | 48.47 | 48.47 | 48.23 | 48.39 | 48.39 | 0.00 | 16,186.00 |
| 10/13/2014 | 48.21 | 48.40 | 48.21 | 48.34 | 48.34 | 0.00 | 6,934.00 |
| 10/10/2014 | 48.26 | 48.31 | 48.03 | 48.03 | 48.03 | 0.00 | 22,136.00 |
| 10/09/2014 | 48.30 | 48.48 | 48.15 | 48.21 | 48.21 | 0.00 | 111,893.00 |
| 10/08/2014 | 48.09 | 48.41 | 48.09 | 48.40 | 48.40 | 0.00 | 23,879.00 |
| 10/07/2014 | 48.10 | 48.29 | 48.10 | 48.20 | 48.20 | 0.00 | 111,139.00 |
| 10/06/2014 | 48.07 | 48.28 | 47.99 | 48.16 | 48.16 | 0.00 | 56,681.00 |
| 10/03/2014 | 48.05 | 48.05 | 47.84 | 48.03 | 48.03 | 0.00 | 61,695.00 |
| 10/02/2014 | 48.17 | 48.34 | 48.09 | 48.18 | 48.18 | 0.00 | 43,229.00 |
| 10/01/2014 | 47.99 | 48.13 | 47.99 | 48.08 | 48.08 | 0.00 | 7,642.00 |
| 09/30/2014 | 48.11 | 48.16 | 47.88 | 47.99 | 47.99 | 0.00 | 13,650.00 |
| 09/29/2014 | 48.00 | 48.17 | 47.92 | 48.17 | 48.17 | 0.00 | 8,537.00 |
| 09/26/2014 | 48.34 | 48.34 | 48.10 | 48.26 | 48.26 | 0.00 | 47,566.00 |
| 09/25/2014 | 48.48 | 48.48 | 48.05 | 48.29 | 48.29 | 0.00 | 49,132.00 |
| 09/24/2014 | 48.62 | 48.71 | 48.54 | 48.62 | 48.62 | 0.00 | 21,948.00 |
| 09/23/2014 | 48.55 | 48.57 | 48.21 | 48.47 | 48.47 | 0.00 | 61,437.00 |
| 09/22/2014 | 48.24 | 48.53 | 48.24 | 48.53 | 48.53 | 0.00 | 33,274.00 |
| 09/19/2014 | 48.66 | 48.81 | 48.66 | 48.72 | 48.72 | 0.00 | 18,041.00 |
| 09/18/2014 | 48.60 | 48.71 | 48.60 | 48.63 | 48.63 | 0.00 | 39,901.00 |
| 09/17/2014 | 48.78 | 48.86 | 48.59 | 48.59 | 48.59 | 0.00 | 18,008.00 |
| 09/16/2014 | 47.07 | 48.94 | 43.83 | 48.89 | 48.89 | 0.00 | 35,109.00 |
| 09/15/2014 | 48.70 | 48.83 | 48.66 | 48.78 | 48.78 | 0.00 | 17,596.00 |
| 09/12/2014 | 48.92 | 48.94 | 48.76 | 48.86 | 48.86 | 0.00 | 8,045.00 |
| 09/11/2014 | 48.99 | 49.10 | 48.96 | 48.96 | 48.96 | 0.00 | 37,270.00 |
| 09/10/2014 | 49.01 | 49.14 | 48.89 | 49.09 | 49.09 | 0.00 | 31,422.00 |
| 09/09/2014 | 49.37 | 49.37 | 49.13 | 49.14 | 49.14 | 0.00 | 9,632.00 |
| 09/08/2014 | 49.56 | 49.56 | 49.42 | 49.42 | 49.42 | 0.00 | 13,175.00 |
| 09/05/2014 | 49.51 | 49.74 | 49.51 | 49.71 | 49.71 | 0.00 | 11,799.00 |
| 09/04/2014 | 49.76 | 49.76 | 49.50 | 49.51 | 49.51 | 0.00 | 19,078.00 |
| 09/03/2014 | 49.73 | 49.74 | 49.58 | 49.61 | 49.61 | 0.00 | 33,027.00 |
| 09/02/2014 | 49.69 | 49.69 | 49.49 | 49.51 | 49.51 | 0.00 | 14,245.00 |
| 08/29/2014 | 49.72 | 49.87 | 49.72 | 49.78 | 49.78 | 0.00 | 15,226.00 |
| 08/28/2014 | 49.80 | 49.80 | 49.58 | 49.73 | 49.73 | 0.00 | 13,161.00 |
| 08/27/2014 | 49.76 | 49.84 | 49.73 | 49.76 | 49.76 | 0.00 | 22,684.00 |
| 08/26/2014 | 49.66 | 49.77 | 49.59 | 49.59 | 49.59 | 0.00 | 42,628.00 |
| 08/25/2014 | 49.51 | 49.66 | 49.51 | 49.66 | 49.66 | 0.00 | 14,342.00 |
| 08/22/2014 | 49.58 | 49.68 | 49.57 | 49.59 | 49.59 | 0.00 | 8,553.00 |
| 08/21/2014 | 49.59 | 49.70 | 49.56 | 49.60 | 49.60 | 0.00 | 28,648.00 |
| 08/20/2014 | 49.69 | 49.69 | 49.52 | 49.59 | 49.59 | 0.00 | 6,351.00 |
| 08/19/2014 | 49.75 | 49.94 | 49.72 | 49.79 | 49.79 | 0.00 | 7,117.00 |
| 08/18/2014 | 49.76 | 49.88 | 49.69 | 49.81 | 49.81 | 0.00 | 13,578.00 |
| 08/15/2014 | 49.70 | 49.86 | 49.65 | 49.77 | 49.77 | 0.00 | 14,232.00 |
| 08/14/2014 | 49.68 | 49.79 | 49.64 | 49.73 | 49.73 | 0.00 | 27,211.00 |
| 08/13/2014 | 49.54 | 49.67 | 49.50 | 49.58 | 49.58 | 0.00 | 26,949.00 |
| 08/12/2014 | 49.48 | 49.57 | 49.40 | 49.44 | 49.44 | 0.00 | 14,060.00 |
| 08/11/2014 | 49.41 | 49.50 | 49.40 | 49.49 | 49.49 | 0.00 | 19,821.00 |
| 08/08/2014 | 49.41 | 49.49 | 49.41 | 49.47 | 49.47 | 0.00 | 33,501.00 |
| 08/07/2014 | 49.34 | 49.44 | 49.25 | 49.28 | 49.28 | 0.00 | 24,094.00 |
| 08/06/2014 | 49.35 | 49.49 | 49.33 | 49.44 | 49.44 | 0.00 | 31,320.00 |
| 08/05/2014 | 49.69 | 49.69 | 49.44 | 49.45 | 49.45 | 0.00 | 27,553.00 |
| 08/04/2014 | 49.34 | 49.45 | 49.32 | 49.41 | 49.41 | 0.00 | 11,387.00 |
| 08/01/2014 | 48.50 | 49.48 | 48.50 | 49.37 | 49.37 | 0.00 | 42,462.00 |
| 07/31/2014 | 49.93 | 49.93 | 49.23 | 49.31 | 49.31 | 0.00 | 9,512.00 |
| 07/30/2014 | 49.71 | 49.71 | 49.56 | 49.58 | 49.58 | 0.00 | 7,942.00 |
| 07/29/2014 | 49.72 | 49.82 | 49.68 | 49.79 | 49.79 | 0.00 | 20,422.00 |
| 07/28/2014 | 49.73 | 49.74 | 49.69 | 49.74 | 49.74 | 0.00 | 9,096.00 |
| 07/25/2014 | 49.74 | 49.87 | 49.70 | 49.70 | 49.70 | 0.00 | 15,700.00 |
| 07/24/2014 | 49.90 | 49.90 | 49.72 | 49.74 | 49.74 | 0.00 | 17,110.00 |
| 07/23/2014 | 49.87 | 49.95 | 49.84 | 49.91 | 49.91 | 0.00 | 25,690.00 |
| 07/22/2014 | 49.76 | 49.84 | 49.71 | 49.79 | 49.79 | 0.00 | 14,463.00 |
| 07/21/2014 | 49.67 | 49.70 | 49.65 | 49.65 | 49.65 | 0.00 | 16,867.00 |
| 07/18/2014 | 49.62 | 49.67 | 49.62 | 49.67 | 49.67 | 0.00 | 4,110.00 |
| 07/17/2014 | 49.54 | 49.62 | 49.47 | 49.47 | 49.47 | 0.00 | 10,919.00 |
| 07/16/2014 | 49.59 | 49.61 | 49.49 | 49.60 | 49.60 | 0.00 | 21,035.00 |
| 07/15/2014 | 49.62 | 49.62 | 49.45 | 49.45 | 49.45 | 0.00 | 10,008.00 |
| 07/14/2014 | 49.60 | 49.76 | 49.60 | 49.74 | 49.74 | 0.00 | 23,186.00 |
| 07/11/2014 | 49.65 | 49.76 | 49.63 | 49.68 | 49.68 | 0.00 | 12,288.00 |
| 07/10/2014 | 49.71 | 49.77 | 49.67 | 49.72 | 49.72 | 0.00 | 21,144.00 |
| 07/09/2014 | 49.67 | 49.83 | 49.57 | 49.66 | 49.66 | 0.00 | 15,381.00 |
| 07/08/2014 | 49.67 | 49.72 | 49.64 | 49.70 | 49.70 | 0.00 | 24,903.00 |
| 07/07/2014 | 49.42 | 49.62 | 49.41 | 49.58 | 49.58 | 0.00 | 29,530.00 |
| 07/03/2014 | 49.38 | 49.58 | 49.37 | 49.46 | 49.46 | 0.00 | 17,768.00 |
| 07/02/2014 | 49.49 | 49.67 | 49.47 | 49.50 | 49.50 | 0.00 | 7,098.00 |
| 07/01/2014 | 49.48 | 49.69 | 49.48 | 49.65 | 49.65 | 0.00 | 15,086.00 |
| 06/30/2014 | 49.50 | 49.52 | 49.35 | 49.49 | 49.49 | 0.00 | 10,547.00 |
| 06/27/2014 | 49.32 | 49.46 | 49.31 | 49.36 | 49.36 | 0.00 | 9,065.00 |
| 06/26/2014 | 49.19 | 49.30 | 49.19 | 49.27 | 49.27 | 0.00 | 11,330.00 |
| 06/25/2014 | 49.19 | 49.28 | 49.18 | 49.20 | 49.20 | 0.00 | 17,699.00 |
| 06/24/2014 | 49.15 | 49.34 | 49.15 | 49.18 | 49.18 | 0.00 | 12,512.00 |
| 06/23/2014 | 49.21 | 49.26 | 49.11 | 49.12 | 49.12 | 0.00 | 8,301.00 |
| 06/20/2014 | 49.26 | 49.31 | 49.22 | 49.25 | 49.25 | 0.00 | 9,575.00 |
| 06/19/2014 | 49.27 | 49.31 | 49.19 | 49.26 | 49.26 | 0.00 | 7,650.00 |
| 06/18/2014 | 49.10 | 49.37 | 49.06 | 49.30 | 49.30 | 0.00 | 27,500.00 |
| 06/17/2014 | 49.28 | 49.28 | 49.10 | 49.18 | 49.18 | 0.00 | 33,315.00 |
| 06/16/2014 | 49.38 | 49.44 | 49.29 | 49.44 | 49.44 | 0.00 | 27,194.00 |
| 06/13/2014 | 49.39 | 49.47 | 49.25 | 49.44 | 49.44 | 0.00 | 10,409.00 |
| 06/12/2014 | 49.41 | 49.44 | 49.40 | 49.42 | 49.42 | 0.00 | 13,767.00 |
| 06/11/2014 | 49.33 | 49.35 | 49.28 | 49.31 | 49.31 | 0.00 | 16,088.00 |
| 06/10/2014 | 49.32 | 49.38 | 49.27 | 49.33 | 49.33 | 0.00 | 10,419.00 |
| 06/09/2014 | 49.29 | 49.36 | 49.22 | 49.36 | 49.36 | 0.00 | 11,337.00 |
| 06/06/2014 | 49.23 | 49.35 | 49.21 | 49.26 | 49.26 | 0.00 | 19,860.00 |
| 06/05/2014 | 49.00 | 49.14 | 48.98 | 49.11 | 49.11 | 0.00 | 8,657.00 |
| 06/04/2014 | 48.97 | 49.13 | 48.80 | 49.13 | 49.13 | 0.00 | 38,339.00 |
| 06/03/2014 | 49.02 | 49.07 | 48.62 | 49.02 | 49.02 | 0.00 | 9,756.00 |
| 06/02/2014 | 49.02 | 49.08 | 48.99 | 49.07 | 49.07 | 0.00 | 16,468.00 |
| 05/30/2014 | 49.15 | 49.17 | 49.06 | 49.15 | 49.15 | 0.00 | 11,308.00 |
| 05/29/2014 | 49.16 | 49.20 | 49.10 | 49.17 | 49.17 | 0.00 | 27,913.00 |
| 05/28/2014 | 49.03 | 49.12 | 48.99 | 49.10 | 49.10 | 0.00 | 9,788.00 |
| 05/27/2014 | 49.06 | 49.17 | 48.95 | 49.06 | 49.06 | 0.00 | 9,651.00 |
| 05/23/2014 | 49.00 | 49.17 | 48.99 | 48.99 | 48.99 | 0.00 | 21,695.00 |
| 05/22/2014 | 49.17 | 49.25 | 49.09 | 49.17 | 49.17 | 0.00 | 11,762.00 |
| 05/21/2014 | 49.16 | 49.23 | 49.05 | 49.20 | 49.20 | 0.00 | 15,027.00 |
| 05/20/2014 | 49.21 | 49.29 | 49.07 | 49.28 | 49.28 | 0.00 | 13,848.00 |
| 05/19/2014 | 49.33 | 49.42 | 49.30 | 49.37 | 49.37 | 0.00 | 8,873.00 |
| 05/16/2014 | 49.29 | 49.36 | 49.27 | 49.36 | 49.36 | 0.00 | 10,798.00 |
| 05/15/2014 | 49.18 | 49.31 | 49.17 | 49.17 | 49.17 | 0.00 | 4,973.00 |
| 05/14/2014 | 49.19 | 49.30 | 49.19 | 49.26 | 49.26 | 0.00 | 40,161.00 |
| 05/13/2014 | 49.08 | 49.11 | 49.05 | 49.10 | 49.10 | 0.00 | 7,108.00 |
| 05/12/2014 | 49.06 | 49.16 | 48.96 | 49.15 | 49.15 | 0.00 | 31,768.00 |
| 05/09/2014 | 49.05 | 49.13 | 48.96 | 48.96 | 48.96 | 0.00 | 7,733.00 |
| 05/08/2014 | 49.02 | 49.10 | 49.01 | 49.07 | 49.07 | 0.00 | 10,441.00 |
| 05/07/2014 | 49.00 | 49.01 | 48.77 | 48.97 | 48.97 | 0.00 | 34,095.00 |
| 05/06/2014 | 49.00 | 49.00 | 48.94 | 48.97 | 48.97 | 0.00 | 17,587.00 |
| 05/05/2014 | 48.75 | 48.84 | 48.74 | 48.83 | 48.83 | 0.00 | 15,214.00 |
| 05/02/2014 | 48.61 | 48.73 | 48.61 | 48.72 | 48.72 | 0.00 | 11,798.00 |
| 05/01/2014 | 48.60 | 48.71 | 48.60 | 48.69 | 48.69 | 0.00 | 11,639.00 |
| 04/30/2014 | 48.58 | 48.68 | 48.54 | 48.59 | 48.59 | 0.00 | 20,010.00 |
| 04/29/2014 | 48.63 | 48.65 | 48.60 | 48.64 | 48.64 | 0.00 | 20,615.00 |
| 04/28/2014 | 48.52 | 48.55 | 48.44 | 48.47 | 48.47 | 0.00 | 8,043.00 |
| 04/25/2014 | 48.50 | 48.55 | 48.46 | 48.50 | 48.50 | 0.00 | 10,120.00 |
| 04/24/2014 | 48.41 | 48.52 | 48.35 | 48.49 | 48.49 | 0.00 | 18,044.00 |
| 04/23/2014 | 48.50 | 48.54 | 48.45 | 48.52 | 48.52 | 0.00 | 75,036.00 |
| 04/22/2014 | 48.64 | 48.70 | 48.58 | 48.63 | 48.63 | 0.00 | 54,203.00 |
| 04/21/2014 | 48.61 | 48.79 | 48.61 | 48.73 | 48.73 | 0.00 | 87,629.00 |
| 04/17/2014 | 48.50 | 48.89 | 48.50 | 48.80 | 48.80 | 0.00 | 63,392.00 |
| 04/16/2014 | 48.49 | 48.61 | 48.36 | 48.51 | 48.51 | 0.00 | 4,178,845.00 |
| 04/15/2014 | 48.40 | 48.57 | 48.40 | 48.43 | 48.43 | 0.00 | 21,404.00 |
| 04/14/2014 | 48.68 | 48.70 | 48.46 | 48.57 | 48.57 | 0.00 | 10,883.00 |
| 04/11/2014 | 48.75 | 48.75 | 48.56 | 48.57 | 48.57 | 0.00 | 31,215.00 |
| 04/09/2014 | 48.63 | 48.98 | 48.55 | 48.67 | 48.67 | 0.00 | 40,152.00 |
| 04/08/2014 | 48.64 | 48.64 | 48.54 | 48.62 | 48.62 | 0.00 | 30,438.00 |
| 04/07/2014 | 48.25 | 48.40 | 48.25 | 48.31 | 48.31 | 0.00 | 26,589.00 |
| 04/04/2014 | 48.48 | 48.48 | 48.35 | 48.36 | 48.36 | 0.00 | 52,520.00 |
| 04/03/2014 | 48.54 | 48.54 | 48.33 | 48.41 | 48.41 | 0.00 | 22,067.00 |
| 04/02/2014 | 48.30 | 48.42 | 48.30 | 48.34 | 48.34 | 0.00 | 11,950.00 |
| 04/01/2014 | 48.40 | 48.53 | 48.36 | 48.46 | 48.46 | 0.00 | 12,550.00 |
| 03/31/2014 | 48.44 | 48.52 | 48.31 | 48.52 | 48.52 | 0.00 | 17,850.00 |
| 03/28/2014 | 48.19 | 48.46 | 48.19 | 48.45 | 48.45 | 0.00 | 18,199.00 |
| 03/27/2014 | 48.18 | 48.29 | 48.17 | 48.21 | 48.21 | 0.00 | 21,573.00 |
| 03/26/2014 | 48.17 | 48.17 | 48.08 | 48.17 | 48.17 | 0.00 | 42,595.00 |
| 03/25/2014 | 47.97 | 48.04 | 47.91 | 48.01 | 48.01 | 0.00 | 405,530.00 |
| 03/24/2014 | 47.89 | 47.97 | 47.83 | 47.94 | 47.94 | 0.00 | 16,626.00 |
| 03/21/2014 | 47.85 | 47.96 | 47.82 | 47.96 | 47.96 | 0.00 | 23,312.00 |
| 03/20/2014 | 47.81 | 47.92 | 47.70 | 47.91 | 47.91 | 0.00 | 22,246.00 |
| 03/19/2014 | 48.19 | 48.35 | 47.91 | 48.09 | 48.09 | 0.00 | 79,731.00 |
| 03/18/2014 | 48.17 | 48.25 | 48.12 | 48.21 | 48.21 | 0.00 | 16,531.00 |
| 03/17/2014 | 48.20 | 48.32 | 48.13 | 48.17 | 48.17 | 0.00 | 23,865.00 |
| 03/14/2014 | 48.19 | 48.19 | 48.02 | 48.09 | 48.09 | 0.00 | 16,288.00 |
| 03/13/2014 | 48.30 | 48.30 | 48.01 | 48.14 | 48.14 | 0.00 | 34,822.00 |
| 03/12/2014 | 47.89 | 48.06 | 47.88 | 48.06 | 48.06 | 0.00 | 13,810.00 |
| 03/11/2014 | 48.04 | 48.05 | 47.96 | 48.00 | 48.00 | 0.00 | 15,975.00 |
| 03/10/2014 | 48.07 | 48.19 | 47.97 | 48.11 | 48.11 | 0.00 | 27,654.00 |
| 03/07/2014 | 48.16 | 48.16 | 48.08 | 48.09 | 48.09 | 0.00 | 10,245.00 |
| 03/06/2014 | 48.20 | 48.31 | 48.10 | 48.23 | 48.23 | 0.00 | 63,025.00 |
| 03/05/2014 | 47.87 | 48.04 | 47.82 | 48.01 | 48.01 | 0.00 | 23,995.00 |
| 03/04/2014 | 47.87 | 47.94 | 47.86 | 47.94 | 47.94 | 0.00 | 15,578.00 |
| 03/03/2014 | 47.76 | 47.76 | 47.76 | 47.81 | 47.81 | 0.00 | 25,948.00 |
| 02/28/2014 | 47.83 | 47.85 | 47.79 | 47.79 | 47.79 | 0.00 | 16,014.00 |
| 02/27/2014 | 47.84 | 48.00 | 47.79 | 47.81 | 47.81 | 0.00 | 33,260.00 |
| 02/26/2014 | 48.01 | 48.01 | 47.70 | 47.71 | 47.71 | 0.00 | 42,888.00 |
| 02/25/2014 | 48.01 | 48.01 | 47.80 | 47.78 | 47.78 | 0.00 | 126,566.00 |
| 02/24/2014 | 47.91 | 48.02 | 47.83 | 48.02 | 48.02 | 0.00 | 136,795.00 |
| 02/21/2014 | 47.84 | 47.93 | 47.79 | 47.92 | 47.92 | 0.00 | 39,109.00 |
| 02/20/2014 | 47.86 | 47.91 | 47.75 | 47.87 | 47.87 | 0.00 | 22,794.00 |
| 02/19/2014 | 47.98 | 48.04 | 47.85 | 47.93 | 47.93 | 0.00 | 50,890.00 |
| 02/18/2014 | 47.80 | 47.98 | 47.80 | 47.92 | 47.92 | 0.00 | 60,132.00 |
| 02/14/2014 | 47.89 | 47.97 | 47.89 | 47.96 | 47.96 | 0.00 | 8,219.00 |
| 02/13/2014 | 47.57 | 47.72 | 47.46 | 47.72 | 47.72 | 0.00 | 21,749.00 |
| 02/12/2014 | 47.46 | 47.81 | 47.46 | 47.76 | 47.76 | 0.00 | 43,648.00 |
| 02/11/2014 | 47.62 | 47.62 | 47.50 | 47.54 | 47.54 | 0.00 | 45,611.00 |
| 02/10/2014 | 47.23 | 47.43 | 47.23 | 47.41 | 47.41 | 0.00 | 22,731.00 |
| 02/07/2014 | 47.39 | 47.47 | 47.38 | 47.43 | 47.43 | 0.00 | 36,489.00 |
| 02/06/2014 | 47.12 | 47.42 | 47.12 | 47.42 | 47.42 | 0.00 | 17,482.00 |
| 02/05/2014 | 47.36 | 47.41 | 47.21 | 47.39 | 47.39 | 0.00 | 20,411.00 |
| 02/04/2014 | 47.16 | 47.40 | 47.16 | 47.29 | 47.29 | 0.00 | 5,808.00 |
| 02/03/2014 | 47.05 | 47.05 | 46.91 | 47.02 | 47.02 | 0.00 | 87,783.00 |
| 01/31/2014 | 46.93 | 47.09 | 46.82 | 46.93 | 46.93 | 0.00 | 22,016.00 |
| 01/30/2014 | 47.15 | 47.19 | 47.05 | 47.08 | 47.08 | 0.00 | 29,515.00 |
| 01/29/2014 | 46.82 | 47.15 | 46.82 | 47.02 | 47.02 | 0.00 | 30,142.00 |
| 01/28/2014 | 47.04 | 47.15 | 47.04 | 47.14 | 47.14 | 0.00 | 53,314.00 |
| 01/27/2014 | 47.18 | 47.21 | 47.03 | 47.06 | 47.06 | 0.00 | 43,004.00 |
| 01/24/2014 | 47.22 | 47.26 | 47.19 | 47.20 | 47.20 | 0.00 | 24,936.00 |
| 01/23/2014 | 47.47 | 47.47 | 47.23 | 47.26 | 47.26 | 0.00 | 38,932.00 |
| 01/22/2014 | 47.46 | 47.46 | 47.46 | 47.60 | 47.60 | 0.00 | 84,101.00 |
| 01/21/2014 | 47.55 | 47.68 | 47.40 | 47.53 | 47.53 | 0.00 | 65,629.00 |
| 01/17/2014 | 47.64 | 47.64 | 47.62 | 47.54 | 47.54 | 0.00 | 5,882.00 |